Success Transformer Corporation Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	0.680	0.680	0.680	0.680	0.610	1,025,000
2022-11-11	0.675	0.690	0.670	0.680	0.610	412,050
2022-11-09	0.680	0.680	0.675	0.675	0.605	15,375
2022-11-07	0.680	0.680	0.680	0.680	0.610	26,240
2022-11-04	0.680	0.680	0.680	0.680	0.610	10,250
2022-11-03	0.670	0.675	0.665	0.675	0.605	85,280
2022-11-02	0.675	0.680	0.665	0.680	0.610	72,467
2022-11-01	0.680	0.680	0.670	0.670	0.601	10,250
2022-10-31	0.685	0.685	0.670	0.670	0.601	26,650
2022-10-28	0.680	0.685	0.670	0.670	0.601	201,822
2022-10-27	0.695	0.695	0.685	0.690	0.603	188,907
2022-10-26	0.685	0.690	0.685	0.690	0.603	84,255
2022-10-25	0.690	0.695	0.685	0.685	0.598	77,080
2022-10-21	0.690	0.690	0.690	0.690	0.603	71,750
2022-10-20	0.680	0.680	0.680	0.680	0.594	75,440
2022-10-19	0.680	0.680	0.680	0.680	0.594	56,067
2022-10-18	0.675	0.675	0.675	0.675	0.590	31,057
2022-10-17	0.675	0.675	0.675	0.675	0.590	72,775
2022-10-14	0.675	0.680	0.670	0.680	0.594	74,825
2022-10-13	0.675	0.685	0.675	0.675	0.590	101,475
2022-10-12	0.695	0.695	0.675	0.675	0.590	66,625
2022-10-06	0.680	0.700	0.680	0.700	0.611	49,712
2022-10-05	0.675	0.690	0.675	0.685	0.598	47,662
2022-10-04	0.675	0.680	0.675	0.675	0.590	89,687
2022-10-03	0.670	0.700	0.670	0.700	0.611	22,550
2022-09-30	0.710	0.710	0.700	0.700	0.611	14,453
2022-09-29	0.685	0.685	0.665	0.665	0.581	49,815
2022-09-28	0.690	0.690	0.670	0.685	0.598	287,820
2022-09-27	0.700	0.705	0.690	0.705	0.616	60,987
2022-09-26	0.710	0.710	0.700	0.700	0.611	169,637
2022-09-23	0.720	0.720	0.710	0.710	0.620	43,050
2022-09-22	0.720	0.720	0.715	0.720	0.629	90,712
2022-09-21	0.720	0.735	0.710	0.735	0.642	71,750
2022-09-20	0.725	0.725	0.725	0.725	0.633	50,020
2022-09-19	0.725	0.725	0.720	0.720	0.629	61,500
2022-09-15	0.725	0.730	0.725	0.730	0.638	44,485
2022-09-14	0.730	0.730	0.730	0.730	0.638	60,065
2022-09-13	0.735	0.735	0.730	0.735	0.642	21,422
2022-09-12	0.730	0.745	0.730	0.735	0.642	75,952
2022-09-09	0.730	0.745	0.730	0.735	0.642	166,562
2022-09-08	0.735	0.735	0.730	0.730	0.638	53,915
2022-09-07	0.730	0.735	0.730	0.735	0.642	10,250
2022-09-06	0.730	0.740	0.730	0.730	0.638	283,617
2022-09-05	0.730	0.730	0.725	0.730	0.638	112,852
2022-09-02	0.730	0.730	0.730	0.730	0.638	5,125
2022-09-01	0.740	0.745	0.730	0.730	0.638	424,862
2022-08-30	0.735	0.740	0.730	0.740	0.646	35,157
2022-08-29	0.725	0.740	0.725	0.735	0.642	235,750
2022-08-26	0.745	0.750	0.735	0.750	0.655	68,982
2022-08-25	0.745	0.745	0.735	0.745	0.651	158,567
2022-08-24	0.725	0.730	0.725	0.730	0.638	33,825
2022-08-23	0.730	0.745	0.730	0.730	0.638	106,087
2022-08-22	0.730	0.730	0.720	0.730	0.638	413,485
2022-08-19	0.730	0.735	0.730	0.730	0.638	106,600
2022-08-17	0.735	0.740	0.735	0.740	0.646	243,745
2022-08-16	0.750	0.750	0.740	0.740	0.646	2,255
2022-08-15	0.740	0.740	0.740	0.740	0.646	30,135
2022-08-12	0.730	0.750	0.730	0.750	0.655	157,337
2022-08-11	0.735	0.735	0.735	0.735	0.642	7,380
2022-08-10	0.730	0.740	0.730	0.740	0.646	273,265

← NewerPage 17 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-30	0.0177 MYR
2024-10-30	0.0157 MYR
2024-07-31	0.0147 MYR
2023-10-27	0.0141 MYR
2022-10-28	0.0177 MYR
2021-10-27	0.0177 MYR
2020-11-25	0.0098 MYR
2019-09-27	0.0216 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.